Stock Quote

Kohl's Corp (NY: KSS )

59.41 USD +0.16 (+0.27%)
Official Closing Price Updated: 7:23 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 76.21 77.00 76.15 76.61 3,091,400 +0.39(+0.51%)
Mar 29, 2007 76.15 76.41 75.18 76.22 3,643,700 +0.47(+0.62%)
Mar 28, 2007 75.10 76.20 74.63 75.75 4,683,075 -0.28(-0.37%)
Mar 27, 2007 75.46 76.18 74.62 76.03 4,237,700 +0.08(+0.11%)
Mar 26, 2007 74.70 76.04 74.23 75.95 3,228,751 +0.52(+0.69%)
Mar 23, 2007 75.00 75.79 73.88 75.43 3,904,700 +1.23(+1.66%)
Mar 22, 2007 73.22 74.75 73.22 74.20 2,654,500 +0.14(+0.19%)
Mar 21, 2007 73.66 74.58 73.26 74.06 2,757,086 +0.32(+0.43%)
Mar 20, 2007 72.85 73.97 72.35 73.74 2,622,400 +0.77(+1.06%)
Mar 19, 2007 72.65 73.09 72.37 72.97 2,039,140 +1.01(+1.40%)
Mar 16, 2007 72.79 72.90 71.82 71.96 2,956,900 -0.81(-1.11%)
Mar 15, 2007 72.10 72.99 71.10 72.77 2,937,215 +2.02(+2.86%)
Mar 14, 2007 71.78 71.95 69.61 70.75 4,058,900 -0.78(-1.09%)
Mar 13, 2007 73.00 72.79 70.98 71.53 3,244,900 -1.47(-2.01%)
Mar 12, 2007 73.08 73.73 72.65 73.00 2,317,600 +0.18(+0.25%)
Mar 09, 2007 73.19 73.40 72.26 72.82 1,864,700 +0.06(+0.08%)
Mar 08, 2007 71.60 73.44 71.49 72.76 3,899,000 +1.76(+2.48%)
Mar 07, 2007 70.75 71.27 70.23 71.00 2,631,100 +0.28(+0.40%)
Mar 06, 2007 70.68 71.66 70.03 70.72 4,012,700 +0.53(+0.76%)
Mar 05, 2007 70.51 71.49 70.19 70.19 2,864,802 -1.07(-1.50%)
Mar 02, 2007 69.90 71.94 69.07 71.26 8,196,300 +3.73(+5.52%)
Mar 01, 2007 68.02 68.69 65.56 67.53 4,423,418 -1.47(-2.13%)
Feb 28, 2007 69.00 69.55 68.31 69.00 3,680,200 -0.02(-0.03%)
Feb 27, 2007 70.61 70.86 68.56 69.02 3,524,800 -2.84(-3.95%)
Feb 26, 2007 72.60 72.82 71.43 71.86 2,207,522 -0.74(-1.02%)
Feb 23, 2007 72.97 73.30 72.35 72.60 1,304,800 -0.32(-0.44%)
Feb 22, 2007 73.15 73.30 71.80 72.92 2,886,600 -0.72(-0.98%)
Feb 21, 2007 73.71 74.09 73.39 73.64 1,461,700 -0.48(-0.65%)
Feb 20, 2007 73.46 74.53 73.02 74.12 1,595,300 +0.30(+0.41%)
Feb 16, 2007 73.35 73.92 73.05 73.82 1,416,000 +0.24(+0.33%)
Feb 15, 2007 73.00 73.62 72.55 73.58 1,277,000 +0.55(+0.75%)
Feb 14, 2007 72.30 73.24 72.01 73.03 2,031,786 +0.71(+0.98%)
Feb 13, 2007 71.99 72.37 71.80 72.32 1,630,109 +0.49(+0.68%)
Feb 12, 2007 72.72 73.02 71.78 71.83 1,741,574 -0.64(-0.88%)
Feb 09, 2007 72.90 73.05 72.24 72.47 1,738,400 -0.03(-0.04%)
Feb 08, 2007 74.15 74.24 72.27 72.50 2,912,400 -0.92(-1.25%)
Feb 07, 2007 73.20 73.47 72.64 73.42 1,879,700 +0.24(+0.33%)
Feb 06, 2007 72.36 73.54 72.36 73.18 1,641,500 +1.17(+1.62%)
Feb 05, 2007 73.00 73.08 71.92 72.01 1,979,000 -1.14(-1.56%)
Feb 02, 2007 72.80 73.72 72.59 73.15 2,825,000 +0.33(+0.45%)
Feb 01, 2007 71.05 72.90 70.77 72.82 3,020,200 +1.91(+2.69%)
Jan 31, 2007 69.10 71.10 69.10 70.91 2,450,500 +1.65(+2.38%)
Jan 30, 2007 69.60 69.83 68.85 69.26 1,566,900 -0.36(-0.52%)
Jan 29, 2007 69.99 70.37 69.35 69.62 2,331,300 +0.67(+0.97%)
Jan 26, 2007 68.54 69.28 68.24 68.95 1,892,600 +0.41(+0.60%)
Jan 25, 2007 69.50 69.79 68.50 68.54 2,351,100 -1.04(-1.49%)
Jan 24, 2007 69.45 69.96 69.24 69.58 1,714,100 +0.50(+0.72%)
Jan 23, 2007 68.85 69.45 68.48 69.08 2,100,600 +0.50(+0.73%)
Jan 22, 2007 69.33 69.49 67.63 68.58 2,732,800 -0.95(-1.37%)
Jan 19, 2007 69.90 69.90 69.13 69.53 2,172,100 -0.30(-0.43%)
Jan 18, 2007 68.10 69.93 68.00 69.83 5,103,100 +1.85(+2.72%)
Jan 17, 2007 67.87 68.85 67.58 67.98 2,230,400 +0.04(+0.06%)
Jan 16, 2007 68.55 68.87 67.83 67.94 2,419,000 -0.31(-0.45%)
Jan 12, 2007 67.70 68.36 67.31 68.25 2,090,000 +0.17(+0.25%)
Jan 11, 2007 67.40 68.21 67.40 68.08 2,501,500 +0.46(+0.68%)
Jan 10, 2007 67.00 67.80 66.19 67.62 3,241,900 +0.97(+1.46%)
Jan 09, 2007 66.24 66.90 66.22 66.65 3,673,700 +0.40(+0.60%)
Jan 08, 2007 66.35 66.58 65.84 66.25 4,351,400 -0.55(-0.82%)
Jan 05, 2007 68.37 68.47 66.55 66.80 3,306,200 -0.88(-1.30%)
Jan 04, 2007 67.80 68.70 67.22 67.68 5,410,700 +0.60(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.